618 lines
31 KiB
CSV
618 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231220,191500,126693760,13160,13160,13160,13160,1614
|
|
20231220,191400,126693760,13160,13160,13160,13160,0
|
|
20231220,191300,126693760,13160,13160,13160,13160,0
|
|
20231220,191200,126693760,13160,13160,13160,13160,0
|
|
20231220,191100,126693760,13160,13160,13160,13160,0
|
|
20231220,191000,126693760,13160,13160,13160,13160,0
|
|
20231220,190900,126693760,13160,13160,13160,13160,0
|
|
20231220,190800,126693760,13160,13160,13160,13160,0
|
|
20231220,190700,126693760,13160,13160,13160,13160,0
|
|
20231220,190600,126693760,13160,13160,13160,13160,0
|
|
20231220,190500,126693760,13160,13160,13160,13160,0
|
|
20231220,190400,126693760,13160,13160,13160,13160,0
|
|
20231220,190300,126693760,13160,13160,13160,13160,0
|
|
20231220,190200,126693760,13160,13160,13160,13160,0
|
|
20231220,190100,126693760,13160,13160,13160,13160,0
|
|
20231220,190000,126693760,13160,13160,13160,13160,0
|
|
20231220,185900,126693760,13160,13160,13160,13160,0
|
|
20231220,185800,126693760,13160,13160,13160,13160,0
|
|
20231220,185700,126693760,13160,13160,13160,13160,0
|
|
20231220,185600,126693760,13160,13160,13160,13160,0
|
|
20231220,185500,126693760,13160,13160,13160,13160,0
|
|
20231220,185400,126693760,13160,13160,13160,13160,0
|
|
20231220,185300,126693760,13160,13160,13160,13160,0
|
|
20231220,185200,126693760,13160,13160,13160,13160,0
|
|
20231220,185100,126693760,13160,13160,13160,13160,0
|
|
20231220,185000,126693760,13160,13160,13160,13160,0
|
|
20231220,184900,126693760,13160,13160,13160,13160,0
|
|
20231220,184800,126693760,13160,13160,13160,13160,0
|
|
20231220,184700,126693760,13160,13160,13160,13160,0
|
|
20231220,184600,126693760,13160,13160,13160,13160,0
|
|
20231220,184500,126693760,13160,13160,13160,13160,1614
|
|
20231220,184400,126693760,13160,13160,13160,13160,0
|
|
20231220,184300,126693760,13160,13160,13160,13160,0
|
|
20231220,184200,126693760,13160,13160,13160,13160,0
|
|
20231220,184100,126693760,13160,13160,13160,13160,0
|
|
20231220,184000,126693760,13160,13160,13160,13160,0
|
|
20231220,183900,126693760,13160,13160,13160,13160,0
|
|
20231220,183800,126693760,13160,13160,13160,13160,0
|
|
20231220,183700,126693760,13160,13160,13160,13160,0
|
|
20231220,183600,126693760,13160,13160,13160,13160,0
|
|
20231220,183500,126693760,13160,13160,13160,13160,0
|
|
20231220,183400,126693760,13160,13160,13160,13160,0
|
|
20231220,183300,126693760,13160,13160,13160,13160,0
|
|
20231220,183200,126693760,13160,13160,13160,13160,0
|
|
20231220,183100,126693760,13160,13160,13160,13160,0
|
|
20231220,183000,126693760,13160,13160,13160,13160,0
|
|
20231220,182900,126693760,13160,13160,13160,13160,0
|
|
20231220,182800,126693760,13160,13160,13160,13160,0
|
|
20231220,182700,126693760,13160,13160,13160,13160,0
|
|
20231220,182600,126693760,13160,13160,13160,13160,0
|
|
20231220,182500,126693760,13160,13160,13160,13160,0
|
|
20231220,182400,126693760,13160,13160,13160,13160,0
|
|
20231220,182300,126693760,13160,13160,13160,13160,0
|
|
20231220,182200,126693760,13160,13160,13160,13160,0
|
|
20231220,182100,126693760,13160,13160,13160,13160,0
|
|
20231220,182000,126693760,13160,13160,13160,13160,0
|
|
20231220,181900,126693760,13160,13160,13160,13160,0
|
|
20231220,181800,126693760,13160,13160,13160,13160,0
|
|
20231220,181700,126693760,13160,13160,13160,13160,0
|
|
20231220,181600,126693760,13160,13160,13160,13160,0
|
|
20231220,181500,126693760,13160,13160,13160,13160,1614
|
|
20231220,181400,126693760,13160,13160,13160,13160,0
|
|
20231220,181300,126693760,13160,13160,13160,13160,0
|
|
20231220,181200,126693760,13160,13160,13160,13160,0
|
|
20231220,181100,126693760,13160,13160,13160,13160,0
|
|
20231220,181000,126693760,13160,13160,13160,13160,0
|
|
20231220,180900,126693760,13160,13160,13160,13160,0
|
|
20231220,180800,126693760,13160,13160,13160,13160,0
|
|
20231220,180700,126693760,13160,13160,13160,13160,0
|
|
20231220,180600,126693760,13160,13160,13160,13160,0
|
|
20231220,180500,126693760,13160,13160,13160,13160,0
|
|
20231220,180400,126693760,13160,13160,13160,13160,0
|
|
20231220,180300,126693760,13160,13160,13160,13160,0
|
|
20231220,180200,126693760,13160,13160,13160,13160,0
|
|
20231220,180100,126693760,13160,13160,13160,13160,0
|
|
20231220,180000,126693760,13160,13160,13160,13160,0
|
|
20231220,175900,126693760,13160,13160,13160,13160,0
|
|
20231220,175800,126693760,13160,13160,13160,13160,0
|
|
20231220,175700,126693760,13160,13160,13160,13160,0
|
|
20231220,175600,126693760,13160,13160,13160,13160,0
|
|
20231220,175500,126693760,13160,13160,13160,13160,0
|
|
20231220,175400,126693760,13160,13160,13160,13160,0
|
|
20231220,175300,126693760,13160,13160,13160,13160,0
|
|
20231220,175200,126693760,13160,13160,13160,13160,0
|
|
20231220,175100,126693760,13160,13160,13160,13160,0
|
|
20231220,175000,126693760,13160,13160,13160,13160,0
|
|
20231220,174900,126693760,13160,13160,13160,13160,0
|
|
20231220,174800,126693760,13160,13160,13160,13160,0
|
|
20231220,174700,126693760,13160,13160,13160,13160,0
|
|
20231220,174600,126693760,13160,13160,13160,13160,0
|
|
20231220,174500,126693760,13160,13160,13160,13160,1614
|
|
20231220,174400,126693760,13160,13160,13160,13160,0
|
|
20231220,174300,126693760,13160,13160,13160,13160,0
|
|
20231220,174200,126693760,13160,13160,13160,13160,0
|
|
20231220,174100,126693760,13160,13160,13160,13160,0
|
|
20231220,174000,126693760,13160,13160,13160,13160,0
|
|
20231220,173900,126693760,13160,13160,13160,13160,0
|
|
20231220,173800,126693760,13160,13160,13160,13160,0
|
|
20231220,173700,126693760,13160,13160,13160,13160,0
|
|
20231220,173600,126693760,13160,13160,13160,13160,0
|
|
20231220,173500,126693760,13160,13160,13160,13160,0
|
|
20231220,173400,126693760,13160,13160,13160,13160,0
|
|
20231220,173300,126693760,13160,13160,13160,13160,0
|
|
20231220,173200,126693760,13160,13160,13160,13160,0
|
|
20231220,173100,126693760,13160,13160,13160,13160,0
|
|
20231220,173000,126693760,13160,13160,13160,13160,0
|
|
20231220,172900,126693760,13160,13160,13160,13160,0
|
|
20231220,172800,126693760,13160,13160,13160,13160,0
|
|
20231220,172700,126693760,13160,13160,13160,13160,0
|
|
20231220,172600,126693760,13160,13160,13160,13160,0
|
|
20231220,172500,126693760,13160,13160,13160,13160,0
|
|
20231220,172400,126693760,13160,13160,13160,13160,0
|
|
20231220,172300,126693760,13160,13160,13160,13160,0
|
|
20231220,172200,126693760,13160,13160,13160,13160,0
|
|
20231220,172100,126693760,13160,13160,13160,13160,0
|
|
20231220,172000,126693760,13160,13160,13160,13160,0
|
|
20231220,171900,126693760,13160,13160,13160,13160,0
|
|
20231220,171800,126693760,13160,13160,13160,13160,0
|
|
20231220,171700,126693760,13160,13160,13160,13160,0
|
|
20231220,171600,126693760,13160,13160,13160,13160,0
|
|
20231220,171500,126693760,13160,13160,13160,13160,1614
|
|
20231220,171400,126693760,13160,13160,13160,13160,0
|
|
20231220,171300,126693760,13160,13160,13160,13160,0
|
|
20231220,171200,126693760,13160,13160,13160,13160,0
|
|
20231220,171100,126693760,13160,13160,13160,13160,0
|
|
20231220,171000,126693760,13160,13160,13160,13160,0
|
|
20231220,170900,126693760,13160,13160,13160,13160,0
|
|
20231220,170800,126693760,13160,13160,13160,13160,0
|
|
20231220,170700,126693760,13160,13160,13160,13160,0
|
|
20231220,170600,126693760,13160,13160,13160,13160,0
|
|
20231220,170500,126693760,13160,13160,13160,13160,0
|
|
20231220,170400,126693760,13160,13160,13160,13160,0
|
|
20231220,170300,126693760,13160,13160,13160,13160,0
|
|
20231220,170200,126693760,13160,13160,13160,13160,0
|
|
20231220,170100,126693760,13160,13160,13160,13160,0
|
|
20231220,170000,126693760,13160,13160,13160,13160,0
|
|
20231220,165900,126693760,13160,13160,13160,13160,0
|
|
20231220,165800,126693760,13160,13160,13160,13160,0
|
|
20231220,165700,126693760,13160,13160,13160,13160,0
|
|
20231220,165600,126693760,13160,13160,13160,13160,0
|
|
20231220,165500,126693760,13160,13160,13160,13160,0
|
|
20231220,165400,126693760,13160,13160,13160,13160,0
|
|
20231220,165300,126693760,13160,13160,13160,13160,0
|
|
20231220,165200,126693760,13160,13160,13160,13160,0
|
|
20231220,165100,126693760,13160,13160,13160,13160,0
|
|
20231220,165000,126693760,13160,13160,13160,13160,0
|
|
20231220,164900,126693760,13160,13160,13160,13160,0
|
|
20231220,164800,126693760,13160,13160,13160,13160,0
|
|
20231220,164700,126693760,13160,13160,13160,13160,0
|
|
20231220,164600,126693760,13160,13160,13160,13160,0
|
|
20231220,164500,126693760,13160,13160,13160,13160,1614
|
|
20231220,164400,126693760,13160,13160,13160,13160,0
|
|
20231220,164300,126693760,13160,13160,13160,13160,0
|
|
20231220,164200,126693760,13160,13160,13160,13160,0
|
|
20231220,164100,126693760,13160,13160,13160,13160,0
|
|
20231220,164000,126693760,13160,13160,13160,13160,0
|
|
20231220,163900,126693760,13160,13160,13160,13160,0
|
|
20231220,163800,126693760,13160,13160,13160,13160,0
|
|
20231220,163700,126693760,13160,13160,13160,13160,0
|
|
20231220,163600,126693760,13160,13160,13160,13160,0
|
|
20231220,163500,126693760,13160,13160,13160,13160,0
|
|
20231220,163400,126693760,13160,13160,13160,13160,0
|
|
20231220,163300,126693760,13160,13160,13160,13160,0
|
|
20231220,163200,126693760,13160,13160,13160,13160,0
|
|
20231220,163100,126693760,13160,13160,13160,13160,0
|
|
20231220,163000,126693760,13160,13160,13160,13160,0
|
|
20231220,162900,126693760,13160,13160,13160,13160,0
|
|
20231220,162800,126693760,13160,13160,13160,13160,0
|
|
20231220,162700,126693760,13160,13160,13160,13160,0
|
|
20231220,162600,126693760,13160,13160,13160,13160,0
|
|
20231220,162500,126693760,13160,13160,13160,13160,0
|
|
20231220,162400,126693760,13160,13160,13160,13160,0
|
|
20231220,162300,126693760,13160,13160,13160,13160,0
|
|
20231220,162200,126693760,13160,13160,13160,13160,0
|
|
20231220,162100,126693760,13160,13160,13160,13160,0
|
|
20231220,162000,126693760,13160,13160,13160,13160,0
|
|
20231220,161900,126693760,13160,13160,13160,13160,0
|
|
20231220,161800,126693760,13160,13160,13160,13160,0
|
|
20231220,161700,126693760,13160,13160,13160,13160,0
|
|
20231220,161600,126693760,13160,13160,13160,13160,0
|
|
20231220,161500,126693760,13160,13160,13160,13160,1614
|
|
20231220,161400,126693760,13160,13160,13160,13160,0
|
|
20231220,161300,126693760,13160,13160,13160,13160,0
|
|
20231220,161200,126693760,13160,13160,13160,13160,0
|
|
20231220,161100,126693760,13160,13160,13160,13160,0
|
|
20231220,161000,126693760,13160,13160,13160,13160,0
|
|
20231220,160900,126693760,13160,13160,13160,13160,0
|
|
20231220,160800,126693760,13160,13160,13160,13160,0
|
|
20231220,160700,126693760,13160,13160,13160,13160,0
|
|
20231220,160600,126693760,13160,13160,13160,13160,0
|
|
20231220,160500,126693760,13160,13160,13160,13160,0
|
|
20231220,160400,126693760,13160,13160,13160,13160,0
|
|
20231220,160300,126693760,13160,13160,13160,13160,0
|
|
20231220,160200,126693760,13160,13160,13160,13160,0
|
|
20231220,160100,126693760,13160,13160,13160,13160,0
|
|
20231220,160000,126693760,13160,13160,13160,13160,0
|
|
20231220,155900,126693760,13160,13160,13160,13160,0
|
|
20231220,155800,126693760,13160,13160,13160,13160,0
|
|
20231220,155700,126693760,13160,13160,13160,13160,0
|
|
20231220,155600,126693760,13160,13160,13160,13160,0
|
|
20231220,155500,126693760,13160,13160,13160,13160,0
|
|
20231220,155400,126693760,13160,13160,13160,13160,0
|
|
20231220,155300,126693760,13160,13160,13160,13160,0
|
|
20231220,155200,126693760,13160,13160,13160,13160,0
|
|
20231220,155100,126693760,13160,13160,13160,13160,0
|
|
20231220,155000,126693760,13160,13160,13160,13160,0
|
|
20231220,154900,126693760,13160,13160,13160,13160,0
|
|
20231220,154800,126693760,13160,13160,13160,13160,0
|
|
20231220,154700,126693760,13160,13160,13160,13160,0
|
|
20231220,154600,126693760,13160,13160,13160,13160,0
|
|
20231220,154500,126693760,13160,13160,13160,13160,1614
|
|
20231220,154400,126693760,13160,13160,13160,13160,0
|
|
20231220,154300,126693760,13160,13160,13160,13160,0
|
|
20231220,154200,126693760,13160,13160,13160,13160,0
|
|
20231220,154100,126693760,13160,13160,13160,13160,0
|
|
20231220,154000,126693760,13160,13160,13160,13160,0
|
|
20231220,153900,126693760,13160,13160,13160,13160,0
|
|
20231220,153800,126693760,13160,13160,13160,13160,0
|
|
20231220,153700,126693760,13160,13160,13160,13160,0
|
|
20231220,153600,126693760,13160,13160,13160,13160,0
|
|
20231220,153500,126693760,13160,13160,13160,13160,0
|
|
20231220,153400,126693760,13160,13160,13160,13160,0
|
|
20231220,153300,126693760,13160,13160,13160,13160,0
|
|
20231220,153200,126693760,13160,13160,13160,13160,0
|
|
20231220,153100,126693760,13160,13160,13160,13160,0
|
|
20231220,153000,126693760,13160,13160,13160,13160,1614
|
|
20231220,152900,105453520,13150,13150,13150,13150,0
|
|
20231220,152800,105453520,13150,13150,13150,13150,0
|
|
20231220,152700,105453520,13150,13150,13150,13150,0
|
|
20231220,152600,105453520,13150,13150,13150,13150,0
|
|
20231220,152500,105453520,13150,13150,13150,13150,0
|
|
20231220,152400,105453520,13150,13150,13150,13150,0
|
|
20231220,152300,105453520,13150,13150,13150,13150,0
|
|
20231220,152200,105453520,13150,13150,13150,13150,0
|
|
20231220,152100,105453520,13150,13150,13150,13150,0
|
|
20231220,152000,105453520,13150,13150,13150,13150,0
|
|
20231220,151900,105453520,13150,13150,13150,13150,0
|
|
20231220,151800,105453520,13150,13150,13150,13150,2
|
|
20231220,151700,105427220,13150,13150,13150,13150,0
|
|
20231220,151600,105427220,13150,13150,13150,13150,1
|
|
20231220,151500,105414070,13140,13140,13140,13140,0
|
|
20231220,151400,105414070,13140,13140,13140,13140,1
|
|
20231220,151300,105400930,13140,13140,13140,13140,0
|
|
20231220,151200,105400930,13140,13140,13140,13140,0
|
|
20231220,151100,105400930,13140,13140,13140,13140,0
|
|
20231220,151000,105400930,13140,13150,13150,13120,156
|
|
20231220,150900,103349960,13150,13120,13160,13120,323
|
|
20231220,150800,99101130,13120,13070,13160,13030,919
|
|
20231220,150700,87061010,13070,13070,13070,13070,181
|
|
20231220,150600,84695340,13070,13070,13070,13070,0
|
|
20231220,150500,84695340,13070,13070,13070,13070,2
|
|
20231220,150400,84669200,13070,13070,13070,13070,0
|
|
20231220,150300,84669200,13070,13070,13070,13070,1
|
|
20231220,150200,84656130,13070,13070,13070,13070,17
|
|
20231220,150100,84433940,13050,13040,13050,13040,4
|
|
20231220,150000,84381750,13070,13070,13070,13070,1
|
|
20231220,145900,84368680,13040,13040,13040,13040,4
|
|
20231220,145800,84316520,13070,13070,13070,13070,0
|
|
20231220,145700,84316520,13070,13070,13070,13070,2
|
|
20231220,145600,84290380,13070,13070,13070,13070,2
|
|
20231220,145500,84264240,13070,13070,13070,13070,1
|
|
20231220,145400,84251170,13070,13070,13070,13070,2
|
|
20231220,145300,84225030,13070,13070,13070,13070,0
|
|
20231220,145200,84225030,13070,13070,13070,13070,1
|
|
20231220,145100,84211960,13060,13060,13060,13060,0
|
|
20231220,145000,84211960,13060,13060,13060,13060,1
|
|
20231220,144900,84198900,13050,13050,13050,13050,0
|
|
20231220,144800,84198900,13050,13050,13050,13050,1
|
|
20231220,144700,84185850,13040,13040,13040,13040,0
|
|
20231220,144600,84185850,13040,13040,13040,13040,1
|
|
20231220,144500,84172810,13030,13030,13030,13030,0
|
|
20231220,144400,84172810,13030,13030,13030,13030,0
|
|
20231220,144300,84172810,13030,13030,13030,13030,0
|
|
20231220,144200,84172810,13030,13030,13030,13030,0
|
|
20231220,144100,84172810,13030,13030,13030,13030,0
|
|
20231220,144000,84172810,13030,13080,13080,13030,47
|
|
20231220,143900,83559340,13090,13090,13090,13090,2
|
|
20231220,143800,83533160,13090,13090,13090,13090,0
|
|
20231220,143700,83533160,13090,13090,13090,13090,2
|
|
20231220,143600,83506980,13090,13090,13090,13090,0
|
|
20231220,143500,83506980,13090,13090,13090,13090,2
|
|
20231220,143400,83480800,13090,13090,13090,13090,0
|
|
20231220,143300,83480800,13090,13090,13090,13090,1
|
|
20231220,143200,83467710,13080,13080,13080,13080,0
|
|
20231220,143100,83467710,13080,13080,13080,13080,0
|
|
20231220,143000,83467710,13080,13080,13080,13080,0
|
|
20231220,142900,83467710,13080,13080,13080,13080,0
|
|
20231220,142800,83467710,13080,13080,13080,13080,0
|
|
20231220,142700,83467710,13080,13080,13080,13080,0
|
|
20231220,142600,83467710,13080,13080,13080,13080,1
|
|
20231220,142500,83454630,13090,13080,13090,13080,500
|
|
20231220,142400,76909910,13070,13090,13090,13070,13
|
|
20231220,142300,76739870,13090,13090,13090,13090,10
|
|
20231220,142200,76608970,13090,13090,13090,13090,1
|
|
20231220,142100,76595880,13090,13090,13090,13090,1
|
|
20231220,142000,76582790,13090,13090,13090,13090,534
|
|
20231220,141900,69592730,13090,13090,13090,13090,1
|
|
20231220,141800,69579640,13090,13090,13090,13090,0
|
|
20231220,141700,69579640,13090,13090,13090,13090,1
|
|
20231220,141600,69566550,13090,13090,13090,13090,0
|
|
20231220,141500,69566550,13090,13090,13090,13090,1
|
|
20231220,141400,69553460,13090,13090,13090,13090,0
|
|
20231220,141300,69553460,13090,13090,13090,13090,1
|
|
20231220,141200,69540370,13090,13090,13090,13090,0
|
|
20231220,141100,69540370,13090,13090,13090,13090,1
|
|
20231220,141000,69527280,13090,13090,13090,13090,0
|
|
20231220,140900,69527280,13090,13090,13090,13090,1
|
|
20231220,140800,69514190,13090,13090,13090,13090,1
|
|
20231220,140700,69501100,13090,13100,13100,13090,2
|
|
20231220,140600,69474910,13100,13100,13100,13100,500
|
|
20231220,140500,62924910,13090,13100,13100,13090,12
|
|
20231220,140400,62767810,13100,13100,13100,13100,0
|
|
20231220,140300,62767810,13100,13110,13110,13100,25
|
|
20231220,140200,62440270,13110,13110,13110,13110,0
|
|
20231220,140100,62440270,13110,13110,13110,13110,0
|
|
20231220,140000,62440270,13110,13130,13130,13110,9
|
|
20231220,135900,62322240,13130,13130,13130,13130,0
|
|
20231220,135800,62322240,13130,13130,13130,13130,1
|
|
20231220,135700,62309110,13130,13130,13130,13130,0
|
|
20231220,135600,62309110,13130,13130,13130,13130,1
|
|
20231220,135500,62295980,13130,13120,13150,13120,530
|
|
20231220,135400,55327630,13120,13120,13120,13120,0
|
|
20231220,135300,55327630,13120,13120,13120,13120,1
|
|
20231220,135200,55314510,13120,13120,13120,13120,0
|
|
20231220,135100,55314510,13120,13120,13120,13120,1
|
|
20231220,135000,55301390,13120,13120,13120,13120,1
|
|
20231220,134900,55288270,13120,13120,13120,13120,0
|
|
20231220,134800,55288270,13120,13120,13120,13120,0
|
|
20231220,134700,55288270,13120,13130,13130,13120,7
|
|
20231220,134600,55196420,13130,13130,13130,13130,0
|
|
20231220,134500,55196420,13130,13130,13130,13130,137
|
|
20231220,134400,53397610,13130,13130,13130,13130,0
|
|
20231220,134300,53397610,13130,13130,13130,13130,0
|
|
20231220,134200,53397610,13130,13130,13130,13120,10
|
|
20231220,134100,53266370,13130,13130,13130,13130,0
|
|
20231220,134000,53266370,13130,13140,13140,13130,43
|
|
20231220,133900,52701770,13140,13140,13140,13140,0
|
|
20231220,133800,52701770,13140,13140,13140,13140,1
|
|
20231220,133700,52688630,13140,13140,13140,13140,0
|
|
20231220,133600,52688630,13140,13140,13140,13140,1
|
|
20231220,133500,52675490,13140,13140,13140,13140,0
|
|
20231220,133400,52675490,13140,13140,13140,13140,2
|
|
20231220,133300,52649210,13140,13140,13140,13140,0
|
|
20231220,133200,52649210,13140,13140,13140,13140,2
|
|
20231220,133100,52622930,13140,13140,13140,13140,2
|
|
20231220,133000,52596650,13140,13140,13140,13140,0
|
|
20231220,132900,52596650,13140,13140,13140,13140,1
|
|
20231220,132800,52583510,13130,13130,13130,13130,0
|
|
20231220,132700,52583510,13130,13140,13140,13130,2
|
|
20231220,132600,52557240,13130,13130,13130,13130,0
|
|
20231220,132500,52557240,13130,13130,13130,13130,3
|
|
20231220,132400,52517850,13130,13130,13130,13130,0
|
|
20231220,132300,52517850,13130,13130,13130,13130,4
|
|
20231220,132200,52465330,13130,13130,13130,13130,0
|
|
20231220,132100,52465330,13130,13130,13130,13130,0
|
|
20231220,132000,52465330,13130,13130,13130,13130,0
|
|
20231220,131900,52465330,13130,13140,13140,13130,3
|
|
20231220,131800,52425920,13140,13140,13140,13140,1
|
|
20231220,131700,52412780,13140,13140,13140,13140,0
|
|
20231220,131600,52412780,13140,13140,13140,13140,1
|
|
20231220,131500,52399640,13140,13140,13140,13140,0
|
|
20231220,131400,52399640,13140,13140,13140,13140,1
|
|
20231220,131300,52386500,13130,13130,13130,13130,1
|
|
20231220,131200,52373370,13140,13140,13140,13140,1
|
|
20231220,131100,52360230,13140,13140,13140,13140,0
|
|
20231220,131000,52360230,13140,13140,13140,13140,1
|
|
20231220,130900,52347090,13140,13140,13140,13140,0
|
|
20231220,130800,52347090,13140,13140,13140,13140,1
|
|
20231220,130700,52333950,13130,13130,13130,13130,0
|
|
20231220,130600,52333950,13130,13140,13140,13130,2
|
|
20231220,130500,52307680,13140,13140,13140,13140,2
|
|
20231220,130400,52281400,13140,13140,13140,13140,0
|
|
20231220,130300,52281400,13140,13140,13140,13140,1
|
|
20231220,130200,52268260,13130,13130,13130,13130,0
|
|
20231220,130100,52268260,13130,13140,13140,13130,3
|
|
20231220,130000,52228850,13140,13140,13140,13140,0
|
|
20231220,125900,52228850,13140,13140,13140,13140,1
|
|
20231220,125800,52215710,13130,13130,13130,13130,0
|
|
20231220,125700,52215710,13130,13130,13130,13130,0
|
|
20231220,125600,52215710,13130,13130,13130,13130,0
|
|
20231220,125500,52215710,13130,13130,13130,13130,0
|
|
20231220,125400,52215710,13130,13130,13130,13130,2
|
|
20231220,125300,52189450,13130,13140,13140,13130,13
|
|
20231220,125200,52018690,13130,13160,13160,13130,25
|
|
20231220,125100,51690180,13160,13160,13160,13160,0
|
|
20231220,125000,51690180,13160,13160,13160,13160,1
|
|
20231220,124900,51677020,13140,13140,13140,13140,0
|
|
20231220,124800,51677020,13140,13140,13140,13140,0
|
|
20231220,124700,51677020,13140,13140,13140,13140,0
|
|
20231220,124600,51677020,13140,13140,13140,13140,0
|
|
20231220,124500,51677020,13140,13140,13140,13140,0
|
|
20231220,124400,51677020,13140,13150,13150,13140,4
|
|
20231220,124300,51624440,13150,13150,13150,13150,0
|
|
20231220,124200,51624440,13150,13150,13150,13150,0
|
|
20231220,124100,51624440,13150,13160,13160,13150,7
|
|
20231220,124000,51532380,13150,13150,13150,13150,0
|
|
20231220,123900,51532380,13150,13150,13150,13150,0
|
|
20231220,123800,51532380,13150,13150,13150,13150,0
|
|
20231220,123700,51532380,13150,13150,13150,13150,0
|
|
20231220,123600,51532380,13150,13150,13150,13150,0
|
|
20231220,123500,51532380,13150,13150,13150,13150,0
|
|
20231220,123400,51532380,13150,13150,13150,13150,22
|
|
20231220,123300,51243080,13150,13150,13150,13150,100
|
|
20231220,123200,49928080,13150,13150,13150,13150,0
|
|
20231220,123100,49928080,13150,13150,13150,13150,1
|
|
20231220,123000,49914930,13150,13150,13150,13150,0
|
|
20231220,122900,49914930,13150,13150,13150,13150,1
|
|
20231220,122800,49901780,13150,13150,13150,13150,1
|
|
20231220,122700,49888630,13150,13150,13150,13150,0
|
|
20231220,122600,49888630,13150,13150,13150,13150,1
|
|
20231220,122500,49875480,13150,13150,13150,13150,0
|
|
20231220,122400,49875480,13150,13150,13150,13150,1
|
|
20231220,122300,49862330,13150,13150,13150,13150,0
|
|
20231220,122200,49862330,13150,13150,13150,13150,1
|
|
20231220,122100,49849180,13150,13150,13150,13150,0
|
|
20231220,122000,49849180,13150,13150,13150,13150,1
|
|
20231220,121900,49836030,13150,13150,13150,13150,0
|
|
20231220,121800,49836030,13150,13150,13150,13150,1
|
|
20231220,121700,49822880,13150,13150,13150,13150,1
|
|
20231220,121600,49809730,13150,13150,13150,13150,0
|
|
20231220,121500,49809730,13150,13150,13150,13150,1
|
|
20231220,121400,49796580,13150,13150,13150,13150,0
|
|
20231220,121300,49796580,13150,13150,13150,13150,1
|
|
20231220,121200,49783430,13150,13150,13150,13150,0
|
|
20231220,121100,49783430,13150,13150,13150,13150,1
|
|
20231220,121000,49770280,13150,13150,13150,13150,0
|
|
20231220,120900,49770280,13150,13150,13150,13150,2
|
|
20231220,120800,49743980,13150,13150,13150,13150,0
|
|
20231220,120700,49743980,13150,13150,13150,13150,2
|
|
20231220,120600,49717680,13150,13150,13150,13150,0
|
|
20231220,120500,49717680,13150,13150,13150,13150,2
|
|
20231220,120400,49691380,13150,13150,13150,13150,1
|
|
20231220,120300,49678230,13140,13140,13140,13140,0
|
|
20231220,120200,49678230,13140,13140,13140,13140,0
|
|
20231220,120100,49678230,13140,13140,13140,13140,2
|
|
20231220,120000,49651950,13140,13140,13140,13140,0
|
|
20231220,115900,49651950,13140,13140,13140,13140,0
|
|
20231220,115800,49651950,13140,13140,13140,13140,0
|
|
20231220,115700,49651950,13140,13150,13150,13140,22
|
|
20231220,115600,49362680,13150,13150,13150,13150,1
|
|
20231220,115500,49349530,13150,13150,13150,13150,0
|
|
20231220,115400,49349530,13150,13150,13150,13150,1
|
|
20231220,115300,49336380,13150,13150,13150,13150,0
|
|
20231220,115200,49336380,13150,13150,13150,13150,1
|
|
20231220,115100,49323230,13150,13150,13150,13150,2
|
|
20231220,115000,49296930,13150,13150,13150,13150,0
|
|
20231220,114900,49296930,13150,13150,13150,13150,2
|
|
20231220,114800,49270630,13150,13150,13150,13150,0
|
|
20231220,114700,49270630,13150,13150,13150,13150,2
|
|
20231220,114600,49244330,13150,13150,13150,13150,0
|
|
20231220,114500,49244330,13150,13150,13150,13150,1
|
|
20231220,114400,49231180,13140,13140,13140,13140,0
|
|
20231220,114300,49231180,13140,13140,13140,13140,0
|
|
20231220,114200,49231180,13140,13140,13140,13140,0
|
|
20231220,114100,49231180,13140,13140,13140,13140,0
|
|
20231220,114000,49231180,13140,13140,13140,13140,0
|
|
20231220,113900,49231180,13140,13140,13140,13140,0
|
|
20231220,113800,49231180,13140,13140,13140,13140,0
|
|
20231220,113700,49231180,13140,13140,13140,13140,0
|
|
20231220,113600,49231180,13140,13140,13140,13140,2
|
|
20231220,113500,49204900,13140,13140,13140,13140,17
|
|
20231220,113400,48981520,13140,13140,13140,13140,0
|
|
20231220,113300,48981520,13140,13140,13140,13140,5
|
|
20231220,113200,48915820,13140,13140,13140,13140,0
|
|
20231220,113100,48915820,13140,13140,13140,13140,0
|
|
20231220,113000,48915820,13140,13140,13140,13140,2
|
|
20231220,112900,48889540,13150,13150,13150,13150,0
|
|
20231220,112800,48889540,13150,13150,13150,13150,0
|
|
20231220,112700,48889540,13150,13150,13150,13150,0
|
|
20231220,112600,48889540,13150,13150,13150,13150,0
|
|
20231220,112500,48889540,13150,13140,13160,13140,47
|
|
20231220,112400,48271290,13090,13090,13090,13090,0
|
|
20231220,112300,48271290,13090,13090,13090,13090,0
|
|
20231220,112200,48271290,13090,13090,13090,13090,0
|
|
20231220,112100,48271290,13090,13090,13090,13090,0
|
|
20231220,112000,48271290,13090,13090,13090,13090,0
|
|
20231220,111900,48271290,13090,13090,13090,13090,0
|
|
20231220,111800,48271290,13090,13090,13090,13090,0
|
|
20231220,111700,48271290,13090,13090,13090,13090,0
|
|
20231220,111600,48271290,13090,13090,13090,13090,0
|
|
20231220,111500,48271290,13090,13090,13090,13090,0
|
|
20231220,111400,48271290,13090,13090,13090,13090,0
|
|
20231220,111300,48271290,13090,13090,13090,13090,0
|
|
20231220,111200,48271290,13090,13090,13090,13090,0
|
|
20231220,111100,48271290,13090,13090,13090,13090,0
|
|
20231220,111000,48271290,13090,13090,13090,13090,0
|
|
20231220,110900,48271290,13090,13090,13090,13090,0
|
|
20231220,110800,48271290,13090,13090,13090,13090,0
|
|
20231220,110700,48271290,13090,13090,13090,13090,0
|
|
20231220,110600,48271290,13090,13090,13090,13090,0
|
|
20231220,110500,48271290,13090,13090,13090,13090,0
|
|
20231220,110400,48271290,13090,13090,13090,13090,0
|
|
20231220,110300,48271290,13090,13090,13090,13090,0
|
|
20231220,110200,48271290,13090,13090,13090,13090,0
|
|
20231220,110100,48271290,13090,13090,13090,13090,0
|
|
20231220,110000,48271290,13090,13080,13090,13080,500
|
|
20231220,105900,41728370,13080,13060,13080,13060,89
|
|
20231220,105800,40565390,13020,13090,13090,13020,967
|
|
20231220,105700,27939750,13110,13110,13110,13110,0
|
|
20231220,105600,27939750,13110,13110,13110,13110,0
|
|
20231220,105500,27939750,13110,13110,13110,13110,0
|
|
20231220,105400,27939750,13110,13110,13110,13110,0
|
|
20231220,105300,27939750,13110,13110,13110,13110,0
|
|
20231220,105200,27939750,13110,13110,13110,13110,3
|
|
20231220,105100,27900420,13110,13110,13110,13110,10
|
|
20231220,105000,27769320,13110,13120,13120,13110,18
|
|
20231220,104900,27533170,13130,13130,13130,13130,0
|
|
20231220,104800,27533170,13130,13130,13130,13130,8
|
|
20231220,104700,27428130,13140,13140,13140,13140,0
|
|
20231220,104600,27428130,13140,13140,13140,13140,0
|
|
20231220,104500,27428130,13140,13140,13140,13140,1
|
|
20231220,104400,27414990,13150,13150,13150,13150,0
|
|
20231220,104300,27414990,13150,13150,13150,13150,0
|
|
20231220,104200,27414990,13150,13150,13150,13150,0
|
|
20231220,104100,27414990,13150,13150,13150,13150,0
|
|
20231220,104000,27414990,13150,13150,13150,13150,0
|
|
20231220,103900,27414990,13150,13150,13150,13150,0
|
|
20231220,103800,27414990,13150,13150,13150,13150,0
|
|
20231220,103700,27414990,13150,13150,13150,13150,0
|
|
20231220,103600,27414990,13150,13150,13150,13150,0
|
|
20231220,103500,27414990,13150,13150,13150,13150,0
|
|
20231220,103400,27414990,13150,13150,13150,13150,0
|
|
20231220,103300,27414990,13150,13150,13150,13150,0
|
|
20231220,103200,27414990,13150,13150,13150,13150,0
|
|
20231220,103100,27414990,13150,13150,13150,13150,0
|
|
20231220,103000,27414990,13150,13150,13150,13150,0
|
|
20231220,102900,27414990,13150,13150,13150,13150,0
|
|
20231220,102800,27414990,13150,13150,13150,13150,0
|
|
20231220,102700,27414990,13150,13150,13150,13150,0
|
|
20231220,102600,27414990,13150,13150,13150,13150,0
|
|
20231220,102500,27414990,13150,13150,13150,13150,0
|
|
20231220,102400,27414990,13150,13150,13150,13150,0
|
|
20231220,102300,27414990,13150,13150,13150,13150,0
|
|
20231220,102200,27414990,13150,13150,13150,13150,0
|
|
20231220,102100,27414990,13150,13150,13150,13150,0
|
|
20231220,102000,27414990,13150,13150,13150,13150,0
|
|
20231220,101900,27414990,13150,13150,13150,13150,1
|
|
20231220,101800,27401840,13160,13160,13160,13160,0
|
|
20231220,101700,27401840,13160,13160,13160,13160,0
|
|
20231220,101600,27401840,13160,13160,13160,13160,0
|
|
20231220,101500,27401840,13160,13160,13160,13160,0
|
|
20231220,101400,27401840,13160,13160,13160,13160,0
|
|
20231220,101300,27401840,13160,13160,13160,13160,0
|
|
20231220,101200,27401840,13160,13160,13160,13160,0
|
|
20231220,101100,27401840,13160,13160,13160,13160,0
|
|
20231220,101000,27401840,13160,13160,13160,13160,0
|
|
20231220,100900,27401840,13160,13160,13160,13160,0
|
|
20231220,100800,27401840,13160,13160,13160,13160,0
|
|
20231220,100700,27401840,13160,13160,13160,13160,0
|
|
20231220,100600,27401840,13160,13160,13160,13160,0
|
|
20231220,100500,27401840,13160,13160,13160,13160,1
|
|
20231220,100400,27388680,13170,13170,13170,13170,0
|
|
20231220,100300,27388680,13170,13170,13170,13170,0
|
|
20231220,100200,27388680,13170,13170,13170,13170,0
|
|
20231220,100100,27388680,13170,13170,13170,13170,0
|
|
20231220,100000,27388680,13170,13160,13170,13160,501
|
|
20231220,095900,20795460,13160,13160,13160,13160,0
|
|
20231220,095800,20795460,13160,13160,13160,13160,0
|
|
20231220,095700,20795460,13160,13160,13160,13160,1
|
|
20231220,095600,20782300,13130,13130,13130,13130,0
|
|
20231220,095500,20782300,13130,13130,13130,13130,0
|
|
20231220,095400,20782300,13130,13130,13130,13130,0
|
|
20231220,095300,20782300,13130,13130,13130,13130,0
|
|
20231220,095200,20782300,13130,13140,13140,13130,17
|
|
20231220,095100,20558940,13150,13150,13150,13150,0
|
|
20231220,095000,20558940,13150,13150,13150,13150,0
|
|
20231220,094900,20558940,13150,13150,13150,13150,0
|
|
20231220,094800,20558940,13150,13170,13170,13150,38
|
|
20231220,094700,20058600,13160,13160,13160,13160,0
|
|
20231220,094600,20058600,13160,13160,13160,13160,0
|
|
20231220,094500,20058600,13160,13160,13160,13160,0
|
|
20231220,094400,20058600,13160,13160,13160,13160,0
|
|
20231220,094300,20058600,13160,13160,13160,13160,0
|
|
20231220,094200,20058600,13160,13160,13160,13160,0
|
|
20231220,094100,20058600,13160,13160,13160,13160,0
|
|
20231220,094000,20058600,13160,13160,13160,13160,0
|
|
20231220,093900,20058600,13160,13160,13160,13160,0
|
|
20231220,093800,20058600,13160,13160,13160,13160,0
|
|
20231220,093700,20058600,13160,13160,13160,13160,0
|
|
20231220,093600,20058600,13160,13160,13160,13160,0
|
|
20231220,093500,20058600,13160,13160,13160,13160,0
|
|
20231220,093400,20058600,13160,13160,13160,13160,0
|
|
20231220,093300,20058600,13160,13160,13160,13160,0
|
|
20231220,093200,20058600,13160,13160,13160,13160,0
|
|
20231220,093100,20058600,13160,13160,13160,13160,0
|
|
20231220,093000,20058600,13160,13160,13160,13160,0
|
|
20231220,092900,20058600,13160,13160,13160,13160,0
|
|
20231220,092800,20058600,13160,13160,13160,13160,0
|
|
20231220,092700,20058600,13160,13160,13160,13160,0
|
|
20231220,092600,20058600,13160,13160,13160,13160,0
|
|
20231220,092500,20058600,13160,13160,13160,13160,0
|
|
20231220,092400,20058600,13160,13160,13160,13160,0
|
|
20231220,092300,20058600,13160,13160,13160,13160,0
|
|
20231220,092200,20058600,13160,13160,13160,13160,0
|
|
20231220,092100,20058600,13160,13160,13160,13160,0
|
|
20231220,092000,20058600,13160,13160,13160,13160,0
|
|
20231220,091900,20058600,13160,13160,13160,13160,0
|
|
20231220,091800,20058600,13160,13160,13160,13160,0
|
|
20231220,091700,20058600,13160,13160,13160,13160,0
|
|
20231220,091600,20058600,13160,13160,13160,13160,0
|
|
20231220,091500,20058600,13160,13160,13160,13160,0
|
|
20231220,091400,20058600,13160,13160,13160,13160,0
|
|
20231220,091300,20058600,13160,13160,13160,13160,0
|
|
20231220,091200,20058600,13160,13160,13160,13160,0
|
|
20231220,091100,20058600,13160,13160,13160,13160,0
|
|
20231220,091000,20058600,13160,13160,13160,13160,0
|
|
20231220,090900,20058600,13160,13160,13160,13160,0
|
|
20231220,090800,20058600,13160,13160,13160,13160,213
|
|
20231220,090700,17255520,13150,13150,13150,13150,509
|
|
20231220,090600,10562170,13150,13160,13160,13150,81
|
|
20231220,090500,9496830,13160,13160,13160,13160,0
|
|
20231220,090400,9496830,13160,13160,13160,13160,100
|
|
20231220,090300,8180830,13150,13150,13150,13150,0
|
|
20231220,090200,8180830,13150,13150,13150,13150,0
|
|
20231220,090100,8180830,13150,13150,13150,13150,4
|
|
20231220,090000,8128230,13150,13150,13190,13140,618
|